SLV Option Chain

End of day data from February 18, 2022 for SLV options expired on February 18, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV18Feb22C22.00CALL22.00$0.10$0.11 / 100$0.13 / 31519,04934,8508.887772%0.704076-0.0410311.4605170.0040020.000422
SLV18Feb22P22.00PUT22.00$0.01$0.01 / 2,8317,8286,81510.687663%-0.295924-0.0408061.4605170.004002-0.000181
SLV18Feb22C21.50CALL21.50$0.60$0.61 / 100$0.62 / 1004,81212,41228.657682%0.996386-0.0014990.0457250.0001250.000587
SLV18Feb22C22.50CALL22.50$0.01$0.01 / 2,6944,26347,55923.026961%0.058734-0.0138710.4951680.0013570.000035
SLV18Feb22C21.00CALL21.00$1.10$1.11 / 100$1.12 / 1002,62514,88456.738589%0.999999-0.0002150.0000110.0000000.000575
SLV18Feb22P22.50PUT22.50$0.39$0.38 / 49$0.39 / 961,65325,63323.156775%-0.941266-0.0136410.4951680.001357-0.000581
SLV18Feb22P23.00PUT23.00$0.91$0.88 / 49$0.89 / 967032,00444.303359%-0.9998530.0001680.0023980.000007-0.000630
SLV18Feb22C23.00CALL23.00$0.01$0.01 / 4,65055641,23644.100046%0.000147-0.0000670.0023980.0000070.000000
SLV18Feb22P21.50PUT21.50$0.01$0.01 / 3,2883958,09534.934588%-0.003614-0.0012790.0457250.000125-0.000002
SLV18Feb22C20.50CALL20.50$1.59$1.60 / 348$1.62 / 932873,06069.659763%1.000000-0.0002090.0000010.0000000.000562
SLV18Feb22C20.00CALL20.00$2.10$2.11 / 96$2.12 / 962752,84788.567248%1.000000-0.0002040.0000010.0000000.000548
SLV18Feb22P24.00PUT24.00$1.87$1.88 / 49$1.89 / 9623782180.938455%-1.0000000.0002450.0000010.000000-0.000658
SLV18Feb22P25.00PUT25.00$2.93$2.88 / 136$2.89 / 96236406113.615823%-1.0000000.0002550.0000010.000000-0.000685
SLV18Feb22P24.50PUT24.50$2.37$2.38 / 96$2.39 / 9618375097.657715%-1.0000000.0002500.0000010.000000-0.000671
SLV18Feb22C23.50CALL23.50$0.01$0.01 / 6,3511326,67063.003275%0.0000010.0000000.0000010.0000000.000000
SLV18Feb22P23.50PUT23.50$1.43$1.38 / 156$1.39 / 961261,61863.269118%-1.0000000.0002400.0000010.000000-0.000644
SLV18Feb22C19.50CALL19.50$2.63$2.61 / 96$2.62 / 96118722107.506865%1.000000-0.0001990.0000010.0000000.000534
SLV18Feb22C25.00CALL25.00$0.01$0.01 / 5,30210230,402113.181308%0.0000010.0000000.0000010.0000000.000000
SLV18Feb22C24.00CALL24.00$0.01$0.01 / 6,588986,05080.614198%0.0000010.0000000.0000010.0000000.000000
SLV18Feb22P21.00PUT21.00$0.01$0.01 / 2,8639213,45756.570196%-0.0000010.0000000.0000110.0000000.000000
SLV18Feb22C19.00CALL19.00$3.15$3.10 / 358$3.15 / 848561,023154.654227%1.000000-0.0001940.0000010.0000000.000521
SLV18Feb22P30.00PUT30.00$7.90$7.85 / 1,086$7.90 / 3875050176.462002%-1.0000000.0003070.0000010.000000-0.000822
SLV18Feb22P20.00PUT20.00$0.01$0.01 / 6,6303017,56698.068931%-0.0000010.0000000.0000010.0000000.000000
SLV18Feb22C16.00CALL16.00$6.10$6.10 / 358$6.15 / 56826137296.686890%1.000000-0.0001640.0000010.0000000.000438
SLV18Feb22P25.50PUT25.50$3.42$3.35 / 1,066$3.40 / 385221,02286.716546%-1.0000000.0002610.0000010.000000-0.000699
SLV18Feb22C18.00CALL18.00$4.17$4.10 / 358$4.15 / 853221,161200.402433%1.000000-0.0001840.0000010.0000000.000493
SLV18Feb22P20.50PUT20.50$0.01$0.01 / 5,843214,53977.452499%-0.0000010.0000000.0000010.0000000.000000
SLV18Feb22P40.00PUT40.00$17.90$17.85 / 1,088$17.90 / 3171916330.640318%-1.0000000.0004090.0000000.000000-0.001096
SLV18Feb22C15.00CALL15.00$7.18$7.10 / 378$7.15 / 68110135348.267201%1.000000-0.0001530.0000010.0000000.000411
SLV18Feb22P39.00PUT39.00$16.90$16.85 / 825$16.90 / 317984317.185944%-1.0000000.0003990.0000000.000000-0.001068
SLV18Feb22C18.50CALL18.50$3.66$3.60 / 358$3.65 / 7667235177.388123%1.000000-0.0001890.0000010.0000000.000507
SLV18Feb22C17.00CALL17.00$5.11$5.10 / 358$5.15 / 8807509247.565555%1.000000-0.0001740.0000010.0000000.000466
SLV18Feb22P38.00PUT38.00$15.90$15.85 / 801$15.90 / 317457303.363392%-1.0000000.0003880.0000000.000000-0.001041
SLV18Feb22C14.00CALL14.00$8.10$8.10 / 378$8.15 / 8424355402.835908%1.000000-0.0001430.0000000.0000000.000384
SLV18Feb22P27.00PUT27.00$4.90$4.85 / 999$4.90 / 38530118.691695%-1.0000000.0002760.0000010.000000-0.000740
SLV18Feb22P37.00PUT37.00$14.90$14.85 / 726$14.90 / 3172212289.153553%-1.0000000.0003780.0000000.000000-0.001014
SLV18Feb22P36.00PUT36.00$13.90$13.85 / 849$13.90 / 327254274.535896%-1.0000000.0003680.0000000.000000-0.000986
SLV18Feb22C13.00CALL13.00$9.10$9.10 / 301$9.15 / 5162154460.986436%1.000000-0.0001330.0000000.0000000.000356
SLV18Feb22C12.00CALL12.00$10.10$10.10 / 301$10.15 / 5122133523.434983%1.000000-0.0001230.0000000.0000000.000329
SLV18Feb22P29.00PUT29.00$6.90$6.85 / 968$6.90 / 385113157.995234%-1.0000000.0002960.0000010.000000-0.000795
SLV18Feb22C26.00CALL26.00$0.01$0.01 / 5,26912,633143.143158%0.0000010.0000000.0000010.0000000.000000
SLV18Feb22P26.00PUT26.00$3.82$3.85 / 868$3.90 / 379138697.650599%-1.0000000.0002660.0000010.000000-0.000712
SLV18Feb22C24.50CALL24.50$0.01$0.01 / 6,60412,95397.278495%0.0000010.0000000.0000010.0000000.000000
SLV18Feb22P19.00PUT19.00$0.01$0.01 / 5,03819,083139.350247%-0.0000010.0000000.0000010.0000000.000000
SLV18Feb22C40.00CALL40.00$0.01$0.01 / 5,09701,943435.763342%0.0000000.0000000.0000000.0000000.000000
SLV18Feb22C39.00CALL39.00$0.01$0.01 / 4,95201,095419.674476%0.0000000.0000000.0000000.0000000.000000
SLV18Feb22C38.00CALL38.00$0.01$0.01 / 5,0510325403.061370%0.0000000.0000000.0000000.0000000.000000
SLV18Feb22C37.00CALL37.00$0.01$0.01 / 5,11001,111385.889527%0.0000000.0000000.0000000.0000000.000000
SLV18Feb22C36.00CALL36.00$0.01$0.01 / 5,28601,109368.121981%0.0000000.0000000.0000000.0000000.000000
SLV18Feb22C35.00CALL35.00$0.01$0.01 / 5,05302,562349.710520%0.0000000.0000000.0000000.0000000.000000
SLV18Feb22P35.00PUT35.00$13.05$12.85 / 1,037$12.90 / 36700259.481882%-1.0000000.0003580.0000000.000000-0.000959
SLV18Feb22C34.00CALL34.00$0.01$0.01 / 5,0540696330.607991%0.0000000.0000000.0000000.0000000.000000
SLV18Feb22P34.00PUT34.00$11.95$11.85 / 887$11.90 / 38700243.959733%-1.0000000.0003470.0000000.000000-0.000931
SLV18Feb22C33.00CALL33.00$0.01$0.01 / 5,05001,712310.749023%0.0000000.0000000.0000000.0000000.000000
SLV18Feb22P33.00PUT33.00$11.25$10.85 / 1,030$10.90 / 36100227.937209%-1.0000000.0003370.0000000.000000-0.000904
SLV18Feb22C32.00CALL32.00$0.02$0.01 / 5,2880652290.075304%0.0000010.0000000.0000010.0000000.000000
SLV18Feb22P32.00PUT32.00$10.40$9.85 / 887$9.90 / 38104211.377331%-1.0000000.0003270.0000010.000000-0.000877
SLV18Feb22C31.00CALL31.00$0.02$0.01 / 5,2880500268.506605%0.0000010.0000000.0000010.0000000.000000
SLV18Feb22P31.00PUT31.00$9.40$8.85 / 968$8.90 / 361046194.235517%-1.0000000.0003170.0000010.000000-0.000849
SLV18Feb22C30.00CALL30.00$0.01$0.01 / 5,28803,139245.950148%0.0000010.0000000.0000010.0000000.000000
SLV18Feb22C29.50CALL29.50$0.01$0.01 / 4,92701,892234.267989%0.0000010.0000000.0000010.0000000.000000
SLV18Feb22P29.50PUT29.50$7.55$7.35 / 1,019$7.40 / 385084167.316503%-1.0000000.0003010.0000010.000000-0.000808
SLV18Feb22C29.00CALL29.00$0.01$0.01 / 5,0100985222.295301%0.0000010.0000000.0000010.0000000.000000
SLV18Feb22C28.50CALL28.50$0.01$0.01 / 5,2710339210.014474%0.0000010.0000000.0000010.0000000.000000
SLV18Feb22P28.50PUT28.50$6.75$6.35 / 968$6.40 / 35901148.483052%-1.0000000.0002910.0000010.000000-0.000781
SLV18Feb22C28.00CALL28.00$0.01$0.01 / 5,03705,912197.406959%0.0000010.0000000.0000010.0000000.000000
SLV18Feb22P28.00PUT28.00$6.25$5.85 / 947$5.90 / 385064138.768630%-1.0000000.0002860.0000010.000000-0.000767
SLV18Feb22C27.50CALL27.50$0.01$0.01 / 5,01001,199184.443126%0.0000010.0000000.0000010.0000000.000000
SLV18Feb22P27.50PUT27.50$5.75$5.35 / 968$5.40 / 379046128.843146%-1.0000000.0002810.0000010.000000-0.000753
SLV18Feb22C27.00CALL27.00$0.01$0.01 / 5,27002,935171.101820%0.0000010.0000000.0000010.0000000.000000
SLV18Feb22C26.50CALL26.50$0.01$0.01 / 5,0450911157.348715%0.0000010.0000000.0000010.0000000.000000
SLV18Feb22P26.50PUT26.50$4.75$4.35 / 999$4.40 / 385019108.300119%-1.0000000.0002710.0000010.000000-0.000726
SLV18Feb22C25.50CALL25.50$0.01$0.01 / 4,98604,142128.442778%0.0000010.0000000.0000010.0000000.000000
SLV18Feb22P19.50PUT19.50$0.01$0.01 / 5,28601,769118.655780%-0.0000010.0000000.0000010.0000000.000000
SLV18Feb22P18.50PUT18.50$0.01$0.01 / 5,02801,009160.255892%-0.0000010.0000000.0000010.0000000.000000
SLV18Feb22P18.00PUT18.00$0.01$0.01 / 5,11103,187181.449725%-0.0000010.0000000.0000010.0000000.000000
SLV18Feb22C17.50CALL17.50$4.50$4.60 / 332$4.65 / 7440143223.770203%1.000000-0.0001790.0000010.0000000.000479
SLV18Feb22P17.50PUT17.50$0.02$0.01 / 5,2910204202.996709%-0.0000010.0000000.0000010.0000000.000000
SLV18Feb22P17.00PUT17.00$0.01$0.01 / 4,99402,154224.957686%-0.0000010.0000000.0000010.0000000.000000
SLV18Feb22C16.50CALL16.50$5.55$5.60 / 358$5.65 / 6350173271.850306%1.000000-0.0001690.0000010.0000000.000452
SLV18Feb22P16.50PUT16.50$0.01$0.01 / 4,983051247.388279%-0.0000010.0000000.0000010.0000000.000000
SLV18Feb22P16.00PUT16.00$0.01$0.01 / 4,9960155270.346310%-0.0000010.0000000.0000010.0000000.000000
SLV18Feb22C15.50CALL15.50$6.45$6.60 / 378$6.65 / 6710153322.136983%1.000000-0.0001580.0000010.0000000.000425
SLV18Feb22P15.50PUT15.50$0.01 / 4,93200293.881278%-0.0000010.0000000.0000010.0000000.000000
SLV18Feb22P15.00PUT15.00$0.01$0.01 / 5,3090331318.057317%-0.0000010.0000000.0000010.0000000.000000
SLV18Feb22P14.00PUT14.00$0.01$0.01 / 5,0930195368.574249%-0.0000010.0000000.0000000.0000000.000000
SLV18Feb22P13.00PUT13.00$0.01$0.01 / 5,177024422.438361%-0.0000010.0000000.0000000.0000000.000000
SLV18Feb22P12.00PUT12.00$0.02$0.01 / 5,176068480.299665%-0.0000010.0000000.0000000.0000000.000000
SLV18Feb22C11.00CALL11.00$10.95$11.10 / 301$11.15 / 5120168591.053021%1.000000-0.0001120.0000000.0000000.000301
SLV18Feb22P11.00PUT11.00$0.01$0.01 / 4,96201542.959412%-0.0000010.0000000.0000000.0000000.000000
SLV18Feb22C10.00CALL10.00$12.10$12.10 / 301$12.15 / 35601664.961565%1.000000-0.0001020.0000000.0000000.000274
SLV18Feb22P10.00PUT10.00$0.01$0.01 / 4,96203611.439417%-0.0000010.0000000.0000000.0000000.000000
SLV18Feb22C9.00CALL9.00$12.90$13.10 / 248$13.15 / 6010183746.618705%1.000000-0.0000920.0000000.0000000.000247
SLV18Feb22P9.00PUT9.00$0.01 / 4,91400687.082555%-0.0000010.0000000.0000000.0000000.000000
SLV18Feb22C8.00CALL8.00$13.95$14.10 / 293$14.15 / 35606838.023762%1.000000-0.0000820.0000000.0000000.000219
SLV18Feb22P8.00PUT8.00$0.01 / 4,96700771.717381%-0.0000010.0000000.0000000.0000000.000000
SLV18Feb22C7.00CALL7.00$14.95$15.10 / 293$15.15 / 356036941.997094%1.000000-0.0000720.0000000.0000000.000192
SLV18Feb22P7.00PUT7.00$0.01 / 4,91400867.914291%-0.0000010.0000000.0000000.0000000.000000
SLV18Feb22C6.00CALL6.00$15.75$16.10 / 293$16.15 / 356001062.710667%1.000000-0.0000610.0000000.0000000.000164
SLV18Feb22P6.00PUT6.00$0.01 / 4,96300979.490013%-0.0000010.0000000.0000000.0000000.000000
SLV18Feb22C5.00CALL5.00$16.75$17.10 / 293$17.15 / 373051206.745052%1.000000-0.0000510.0000000.0000000.000137
SLV18Feb22P5.00PUT5.00$0.01 / 4,923001112.422986%-0.0000010.0000000.0000000.0000000.000000